53,530€
0,21%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 52,94 | 52,94 | 52,94 | 52,94 | -0,90% | - |
| 25.04.2024 | 53,05 | 53,42 | 51,50 | 53,42 | 0,32% | 395,00 |
| 24.04.2024 | 52,96 | 53,25 | 52,96 | 53,25 | 0,15% | 70,00 |
| 23.04.2024 | 53,29 | 53,29 | 53,17 | 53,17 | -0,34% | 210,00 |
| 22.04.2024 | 53,06 | 53,35 | 53,06 | 53,35 | 1,41% | 50,00 |
| 19.04.2024 | 52,61 | 52,61 | 52,61 | 52,61 | -0,98% | - |
| 18.04.2024 | 53,12 | 53,13 | 53,02 | 53,13 | -0,78% | 91,00 |
| 17.04.2024 | 53,23 | 53,70 | 53,23 | 53,55 | -0,30% | 213,00 |
| 16.04.2024 | 53,72 | 53,72 | 53,71 | 53,71 | -0,96% | 64,00 |
| 15.04.2024 | 54,50 | 54,50 | 54,23 | 54,23 | -0,24% | 113,00 |
| 12.04.2024 | 54,36 | 54,36 | 54,36 | 54,36 | -0,64% | - |
| 11.04.2024 | 54,23 | 54,71 | 54,23 | 54,71 | -1,25% | 20,00 |
| 10.04.2024 | 54,97 | 55,40 | 54,91 | 55,40 | 1,61% | 152,00 |
| 09.04.2024 | 54,62 | 54,62 | 54,52 | 54,52 | -1,50% | 500,00 |
| 08.04.2024 | 54,84 | 55,35 | 54,84 | 55,35 | 1,06% | 70,00 |
| 05.04.2024 | 55,13 | 55,24 | 54,77 | 54,77 | -0,74% | 411,00 |
| 04.04.2024 | 55,18 | 55,18 | 55,18 | 55,18 | -1,11% | - |
| 03.04.2024 | 54,72 | 55,80 | 54,72 | 55,80 | 1,45% | 192,00 |
| 02.04.2024 | 54,44 | 55,00 | 53,87 | 55,00 | 2,15% | 597,00 |
| 28.03.2024 | 53,56 | 53,84 | 53,56 | 53,84 | 0,98% | 225,00 |
| 27.03.2024 | 53,00 | 53,42 | 53,00 | 53,32 | 1,10% | 1.007,00 |
| 26.03.2024 | 52,74 | 52,74 | 52,74 | 52,74 | -0,49% | - |
| 25.03.2024 | 53,04 | 53,04 | 53,00 | 53,00 | -0,56% | 183,00 |
| 22.03.2024 | 53,28 | 53,34 | 53,28 | 53,30 | 0,34% | 150,00 |
| 21.03.2024 | 53,12 | 53,12 | 53,12 | 53,12 | 0,23% | - |
| 20.03.2024 | 51,96 | 53,00 | 51,96 | 53,00 | 1,34% | 101,00 |
| 19.03.2024 | 51,94 | 52,30 | 51,94 | 52,30 | -0,04% | 100,00 |
| 18.03.2024 | 52,26 | 52,32 | 52,14 | 52,32 | -0,76% | 180,00 |
| 15.03.2024 | 52,42 | 52,72 | 52,42 | 52,72 | 0,42% | 585,00 |
| 14.03.2024 | 52,84 | 52,84 | 52,50 | 52,50 | -0,19% | 564,00 |
| 13.03.2024 | 52,58 | 52,60 | 52,58 | 52,60 | -0,19% | 57,00 |
| 12.03.2024 | 52,42 | 52,70 | 52,42 | 52,70 | 0,80% | 160,00 |
| 11.03.2024 | 51,50 | 52,28 | 51,26 | 52,28 | 0,93% | 334,00 |
| 08.03.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,38% | - |
| 07.03.2024 | 51,86 | 52,00 | 51,86 | 52,00 | -0,54% | 215,00 |
| 06.03.2024 | 52,28 | 52,28 | 52,28 | 52,28 | 0,11% | - |
| 05.03.2024 | 52,22 | 52,22 | 52,22 | 52,22 | 2,07% | - |
| 04.03.2024 | 51,16 | 51,16 | 51,14 | 51,16 | -1,20% | 483,00 |
| 01.03.2024 | 51,54 | 51,78 | 51,54 | 51,78 | 2,25% | 64,00 |
| 29.02.2024 | 50,64 | 50,64 | 50,64 | 50,64 | -0,59% | - |
| 28.02.2024 | 51,14 | 51,14 | 50,94 | 50,94 | -0,93% | 630,00 |
| 27.02.2024 | 51,42 | 51,42 | 51,42 | 51,42 | -1,12% | - |
| 26.02.2024 | 51,80 | 52,00 | 51,80 | 52,00 | 0,15% | 200,00 |
| 23.02.2024 | 51,54 | 51,92 | 51,54 | 51,92 | 0,82% | 44,00 |
| 22.02.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 1,22% | - |
| 21.02.2024 | 50,38 | 50,88 | 50,38 | 50,88 | -0,08% | 40,00 |
| 20.02.2024 | 51,20 | 51,20 | 50,92 | 50,92 | -0,86% | 66,00 |
| 19.02.2024 | 51,70 | 51,70 | 51,36 | 51,36 | 0,51% | 71,00 |
| 16.02.2024 | 51,06 | 51,10 | 51,06 | 51,10 | 2,69% | 161,00 |
| 15.02.2024 | 49,76 | 49,76 | 49,76 | 49,76 | -0,44% | 10,00 |
| 14.02.2024 | 49,56 | 49,98 | 49,56 | 49,98 | 0,14% | 13,00 |
| 13.02.2024 | 50,62 | 50,62 | 49,91 | 49,91 | 0,16% | 155,00 |
| 12.02.2024 | 49,83 | 49,83 | 49,83 | 49,83 | -0,16% | 200,00 |
| 09.02.2024 | 49,78 | 49,91 | 49,78 | 49,91 | -0,10% | 213,00 |
| 08.02.2024 | 49,95 | 49,96 | 49,95 | 49,96 | 0,04% | 50,00 |
| 07.02.2024 | 49,85 | 49,96 | 49,85 | 49,94 | 1,30% | 1.333,00 |
| 06.02.2024 | 49,26 | 49,35 | 49,25 | 49,30 | -0,34% | 433,00 |
| 05.02.2024 | 49,56 | 49,56 | 49,47 | 49,47 | 0,04% | 80,00 |
| 02.02.2024 | 49,23 | 49,45 | 49,00 | 49,45 | -0,78% | 227,00 |
| 01.02.2024 | 49,47 | 49,84 | 49,22 | 49,84 | -0,60% | 1.175,00 |
| 31.01.2024 | 50,20 | 50,20 | 50,14 | 50,14 | 0,28% | 2.314,00 |
| 30.01.2024 | 49,76 | 50,00 | 49,76 | 50,00 | 0,44% | 242,00 |
| 29.01.2024 | 49,62 | 49,78 | 49,62 | 49,78 | -0,02% | 42,00 |
| 26.01.2024 | 50,42 | 50,78 | 49,79 | 49,79 | -1,33% | 1.129,00 |
| 25.01.2024 | 48,58 | 50,46 | 48,58 | 50,46 | 3,49% | 283,00 |
| 24.01.2024 | 49,52 | 49,52 | 48,76 | 48,76 | -1,81% | 4,00 |
| 23.01.2024 | 48,89 | 49,66 | 48,89 | 49,66 | 2,20% | 30,00 |
| 22.01.2024 | 48,92 | 48,92 | 48,59 | 48,59 | 1,23% | 60,00 |
| 19.01.2024 | 48,22 | 48,28 | 48,00 | 48,00 | -0,41% | 550,00 |
| 18.01.2024 | 48,01 | 48,50 | 48,01 | 48,20 | 0,25% | 49,00 |
| 17.01.2024 | 48,45 | 48,45 | 48,08 | 48,08 | -1,23% | 1.050,00 |
| 16.01.2024 | 48,53 | 49,50 | 48,53 | 48,68 | -0,29% | 1.512,00 |
| 15.01.2024 | 48,50 | 48,82 | 48,50 | 48,82 | 0,49% | 580,00 |
| 12.01.2024 | 48,62 | 48,62 | 48,58 | 48,58 | 0,27% | - |
| 11.01.2024 | 48,50 | 48,90 | 48,45 | 48,45 | -0,45% | 647,00 |
| 10.01.2024 | 48,80 | 48,80 | 48,67 | 48,67 | -1,52% | 320,00 |
| 09.01.2024 | 50,00 | 50,00 | 49,42 | 49,42 | -0,36% | 291,00 |
| 08.01.2024 | 49,87 | 49,87 | 49,60 | 49,60 | -0,34% | 250,00 |
| 05.01.2024 | 49,36 | 49,77 | 49,36 | 49,77 | -0,62% | 400,00 |
| 04.01.2024 | 49,82 | 50,08 | 49,82 | 50,08 | 0,22% | 100,00 |
| 03.01.2024 | 50,26 | 50,36 | 49,97 | 49,97 | 0,85% | 100,00 |
| 02.01.2024 | 49,55 | 49,55 | 49,55 | 49,55 | -0,32% | - |
| 29.12.2023 | 49,71 | 49,71 | 49,71 | 49,71 | -0,58% | - |
| 28.12.2023 | 49,93 | 50,30 | 49,93 | 50,00 | -0,48% | 100,00 |
| 27.12.2023 | 50,24 | 50,24 | 50,24 | 50,24 | 1,11% | - |
| 22.12.2023 | 49,69 | 49,69 | 49,69 | 49,69 | -0,20% | - |
| 21.12.2023 | 49,83 | 49,83 | 49,79 | 49,79 | -0,14% | 54,00 |
| 20.12.2023 | 49,87 | 49,87 | 49,86 | 49,86 | 0,32% | 103,00 |
| 19.12.2023 | 49,45 | 49,70 | 49,37 | 49,70 | 0,30% | 1.066,00 |
| 18.12.2023 | 49,96 | 49,96 | 49,55 | 49,55 | -0,36% | 119,00 |
| 15.12.2023 | 49,18 | 49,78 | 49,18 | 49,73 | 1,12% | 400,00 |
| 14.12.2023 | 47,94 | 49,18 | 47,89 | 49,18 | 3,54% | 1.407,00 |
| 13.12.2023 | 46,97 | 47,50 | 46,95 | 47,50 | 1,06% | 523,00 |
| 12.12.2023 | 47,39 | 47,39 | 47,00 | 47,00 | -0,21% | 215,00 |
| 11.12.2023 | 47,07 | 47,10 | 47,07 | 47,10 | -2,18% | 50,00 |
| 08.12.2023 | 47,16 | 48,15 | 47,16 | 48,15 | 2,01% | 281,00 |
| 07.12.2023 | 47,05 | 47,35 | 47,05 | 47,20 | -0,99% | 424,00 |
| 06.12.2023 | 47,31 | 47,67 | 47,31 | 47,67 | -0,46% | 6,00 |
| 05.12.2023 | 47,89 | 47,89 | 47,89 | 47,89 | -1,24% | - |
| 04.12.2023 | 47,95 | 48,49 | 47,95 | 48,49 | 1,00% | 40,00 |